NasdaqGS - Nasdaq Real Time Price
USD
Cavco Industries, Inc. (CVCO)
619.00
+71.75
(+13.11%)
At close: 4:00:01 PM EDT
619.00
0.00
(0.00%)
After hours: 4:00:15 PM EDT
Trade CVCO on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
613.77 | 632.89 | 594.74 | 619.00 | 619.00 | 246,977 |
|
Oct 29, 2026
|
536.87 | 552.08 | 522.10 | 547.25 | 547.25 | 98,700 |
|
Oct 28, 2026
|
541.91 | 541.95 | 526.60 | 532.57 | 532.57 | 85,200 |
|
Oct 27, 2026
|
535.71 | 541.26 | 523.70 | 539.21 | 539.21 | 89,300 |
|
Oct 26, 2026
|
538.51 | 541.71 | 530.38 | 531.53 | 531.53 | 68,900 |
|
Oct 23, 2026
|
540.95 | 544.49 | 533.82 | 534.25 | 534.25 | 71,900 |
|
Oct 22, 2026
|
515.88 | 547.85 | 514.49 | 547.44 | 547.44 | 76,600 |
|
Oct 21, 2026
|
522.76 | 527.78 | 510.57 | 516.25 | 516.25 | 57,600 |
|
Oct 20, 2026
|
512.77 | 532.27 | 511.54 | 519.54 | 519.54 | 68,100 |
|
Oct 19, 2026
|
528.63 | 528.75 | 508.85 | 510.97 | 510.97 | 76,100 |
|
Oct 16, 2026
|
537.62 | 544.85 | 517.60 | 521.96 | 521.96 | 98,300 |
|
Oct 15, 2026
|
512.10 | 538.48 | 512.10 | 535.60 | 535.60 | 99,900 |
|
Oct 14, 2026
|
516.30 | 523.24 | 505.04 | 506.30 | 506.30 | 108,300 |
|
Oct 13, 2026
|
532.88 | 536.80 | 525.07 | 528.64 | 528.64 | 80,100 |
|
Oct 12, 2026
|
532.28 | 534.67 | 522.70 | 526.08 | 526.08 | 92,400 |
|
Oct 9, 2026
|
548.34 | 548.34 | 530.75 | 532.43 | 532.43 | 119,400 |
|
Oct 8, 2026
|
539.72 | 550.32 | 527.01 | 548.72 | 548.72 | 138,100 |
|
Oct 7, 2026
|
553.79 | 564.24 | 532.34 | 540.54 | 540.54 | 149,600 |
|
Oct 6, 2026
|
579.69 | 581.03 | 568.99 | 572.80 | 572.80 | 102,400 |
|
Oct 5, 2026
|
585.92 | 585.92 | 567.41 | 576.27 | 576.27 | 191,300 |
|
Oct 2, 2026
|
597.31 | 597.31 | 579.88 | 585.13 | 585.13 | 91,700 |
|
Oct 1, 2026
|
555.25 | 580.57 | 551.65 | 577.20 | 577.20 | 86,500 |
|
Sep 30, 2026
|
564.99 | 567.35 | 553.95 | 560.26 | 560.26 | 112,500 |
|
Sep 29, 2026
|
561.63 | 561.63 | 544.47 | 556.12 | 556.12 | 133,100 |
|
Sep 28, 2026
|
547.40 | 563.66 | 547.40 | 557.53 | 557.53 | 102,500 |
|
Sep 25, 2026
|
547.05 | 560.30 | 540.16 | 557.28 | 557.28 | 88,300 |
|
Sep 24, 2026
|
541.84 | 547.61 | 532.18 | 543.21 | 543.21 | 115,400 |
|
Sep 23, 2026
|
551.50 | 553.33 | 541.61 | 541.84 | 541.84 | 80,100 |
|
Sep 22, 2026
|
556.50 | 561.74 | 547.25 | 558.39 | 558.39 | 146,400 |
|
Sep 21, 2026
|
533.80 | 545.00 | 528.21 | 543.39 | 543.39 | 146,000 |
|
Sep 18, 2026
|
525.83 | 532.88 | 520.56 | 531.04 | 531.04 | 160,900 |
|
Sep 17, 2026
|
549.99 | 556.70 | 533.90 | 536.18 | 536.18 | 65,900 |
|
Sep 16, 2026
|
533.79 | 544.84 | 528.19 | 537.15 | 537.15 | 96,200 |
|
Sep 15, 2026
|
534.02 | 537.53 | 521.78 | 536.07 | 536.07 | 96,500 |
|
Sep 14, 2026
|
523.43 | 538.07 | 521.50 | 535.67 | 535.67 | 94,700 |
|
Sep 11, 2026
|
530.17 | 534.94 | 517.40 | 529.64 | 529.64 | 85,900 |
|
Sep 10, 2026
|
525.78 | 529.95 | 515.68 | 523.35 | 523.35 | 63,700 |
|
Sep 9, 2026
|
545.25 | 545.25 | 534.47 | 538.78 | 538.78 | 90,800 |
|
Sep 8, 2026
|
561.41 | 564.48 | 546.03 | 548.04 | 548.04 | 194,400 |
|
Sep 4, 2026
|
557.42 | 568.93 | 555.30 | 566.19 | 566.19 | 66,400 |
|
Sep 3, 2026
|
573.03 | 574.41 | 558.71 | 560.94 | 560.94 | 79,800 |
|
Sep 2, 2026
|
553.68 | 566.93 | 546.12 | 561.85 | 561.85 | 93,200 |
|
Sep 1, 2026
|
549.20 | 560.00 | 546.48 | 552.85 | 552.85 | 122,700 |
|
Aug 31, 2026
|
565.00 | 565.45 | 554.08 | 559.13 | 559.13 | 110,900 |
|
Aug 28, 2026
|
571.13 | 581.37 | 565.62 | 568.40 | 568.40 | 77,700 |
|
Aug 27, 2026
|
571.26 | 579.22 | 565.68 | 570.27 | 570.27 | 79,700 |
|
Aug 26, 2026
|
589.24 | 590.30 | 573.78 | 577.37 | 577.37 | 91,900 |
|
Aug 25, 2026
|
589.59 | 592.97 | 576.07 | 587.76 | 587.76 | 105,100 |
|
Aug 24, 2026
|
584.87 | 590.28 | 580.54 | 582.54 | 582.54 | 64,800 |
|
Aug 21, 2026
|
585.00 | 589.32 | 577.55 | 582.55 | 582.55 | 59,600 |
|
Aug 20, 2026
|
585.41 | 591.90 | 574.70 | 578.86 | 578.86 | 74,400 |
|
Aug 19, 2026
|
595.04 | 612.00 | 593.78 | 598.85 | 598.85 | 101,400 |
|
Aug 18, 2026
|
599.67 | 599.67 | 584.77 | 584.77 | 584.77 | 63,400 |
|
Aug 17, 2026
|
606.36 | 610.44 | 594.62 | 599.98 | 599.98 | 85,100 |
|
Aug 14, 2026
|
605.57 | 612.51 | 602.67 | 605.05 | 605.05 | 59,300 |
|
Aug 13, 2026
|
599.28 | 608.26 | 592.55 | 607.10 | 607.10 | 85,200 |
|
Aug 12, 2026
|
597.18 | 603.53 | 587.26 | 598.38 | 598.38 | 169,000 |
|
Aug 11, 2026
|
589.62 | 598.97 | 585.21 | 594.18 | 594.18 | 148,400 |
|
Aug 10, 2026
|
586.82 | 588.40 | 581.32 | 583.17 | 583.17 | 128,300 |
|
Aug 7, 2026
|
584.24 | 601.80 | 582.29 | 592.23 | 592.23 | 89,400 |
|
Aug 6, 2026
|
582.05 | 585.41 | 574.45 | 578.17 | 578.17 | 87,700 |
|
Aug 5, 2026
|
561.24 | 588.82 | 561.24 | 587.73 | 587.73 | 177,700 |
|
Aug 4, 2026
|
551.52 | 567.32 | 545.00 | 566.56 | 566.56 | 174,700 |
|
Aug 3, 2026
|
548.44 | 561.96 | 540.05 | 545.64 | 545.64 | 206,500 |
|
Jul 31, 2026
|
540.98 | 570.94 | 534.05 | 547.03 | 547.03 | 268,500 |
|
Jul 30, 2026
|
569.96 | 583.17 | 559.69 | 562.40 | 562.40 | 150,900 |
|
Jul 29, 2026
|
576.50 | 585.33 | 564.18 | 565.24 | 565.24 | 136,400 |
|
Jul 28, 2026
|
582.33 | 593.26 | 575.01 | 589.08 | 589.08 | 114,000 |
|
Jul 27, 2026
|
581.09 | 589.99 | 573.89 | 579.05 | 579.05 | 87,900 |
|
Jul 24, 2026
|
566.89 | 579.34 | 565.06 | 569.77 | 569.77 | 70,700 |
|
Jul 23, 2026
|
560.71 | 566.89 | 551.28 | 562.10 | 562.10 | 84,400 |
|
Jul 22, 2026
|
574.00 | 583.81 | 569.61 | 570.05 | 570.05 | 100,900 |
|
Jul 21, 2026
|
569.50 | 577.57 | 562.37 | 574.00 | 574.00 | 110,500 |
|
Jul 20, 2026
|
567.91 | 567.91 | 554.43 | 566.97 | 566.97 | 76,200 |
|
Jul 17, 2026
|
577.28 | 588.49 | 562.20 | 566.22 | 566.22 | 80,400 |
|
Jul 16, 2026
|
563.57 | 587.86 | 563.57 | 585.49 | 585.49 | 141,600 |
|
Jul 15, 2026
|
564.22 | 574.23 | 555.93 | 569.16 | 569.16 | 86,300 |
|
Jul 14, 2026
|
564.00 | 570.96 | 556.62 | 561.83 | 561.83 | 144,100 |
|
Jul 13, 2026
|
565.69 | 571.52 | 552.45 | 555.08 | 555.08 | 85,100 |
|
Jul 10, 2026
|
570.65 | 574.75 | 564.42 | 567.26 | 567.26 | 69,200 |
|
Jul 9, 2026
|
560.00 | 574.19 | 560.00 | 567.96 | 567.96 | 85,700 |
|
Jul 8, 2026
|
571.97 | 572.26 | 551.94 | 556.44 | 556.44 | 99,600 |
|
Jul 7, 2026
|
590.14 | 593.03 | 574.53 | 578.92 | 578.92 | 89,800 |
|
Jul 6, 2026
|
604.42 | 604.42 | 580.00 | 586.51 | 586.51 | 81,000 |
|
Jul 2, 2026
|
601.89 | 606.44 | 590.96 | 598.73 | 598.73 | 77,100 |
|
Jul 1, 2026
|
608.36 | 617.09 | 596.47 | 601.89 | 601.89 | 90,800 |
|
Jun 30, 2026
|
611.70 | 621.94 | 595.76 | 614.38 | 614.38 | 106,600 |
|
Jun 29, 2026
|
611.19 | 618.29 | 601.96 | 613.83 | 613.83 | 103,900 |
|
Jun 26, 2026
|
604.38 | 620.04 | 600.61 | 618.30 | 618.30 | 248,600 |
|
Jun 25, 2026
|
612.94 | 630.48 | 601.29 | 608.52 | 608.52 | 148,100 |
|
Jun 24, 2026
|
597.94 | 624.99 | 597.93 | 611.60 | 611.60 | 173,800 |
|
Jun 23, 2026
|
580.84 | 596.52 | 573.15 | 585.00 | 585.00 | 137,700 |
|
Jun 22, 2026
|
601.30 | 608.90 | 586.58 | 587.16 | 587.16 | 81,100 |
|
Jun 18, 2026
|
597.80 | 610.78 | 596.00 | 601.51 | 601.51 | 218,600 |
|
Jun 17, 2026
|
602.44 | 618.00 | 580.13 | 586.05 | 586.05 | 127,500 |
|
Jun 16, 2026
|
599.06 | 613.73 | 594.05 | 604.47 | 604.47 | 150,600 |
|
Jun 15, 2026
|
602.51 | 610.90 | 589.84 | 592.48 | 592.48 | 77,300 |
|
Jun 12, 2026
|
599.28 | 604.55 | 582.67 | 592.76 | 592.76 | 101,100 |
|
Jun 11, 2026
|
566.90 | 598.97 | 565.61 | 598.95 | 598.95 | 102,500 |
|
Jun 10, 2026
|
579.89 | 586.76 | 564.05 | 564.51 | 564.51 | 154,000 |
|
Jun 9, 2026
|
564.30 | 592.35 | 562.94 | 578.31 | 578.31 | 130,700 |
|
Jun 8, 2026
|
553.06 | 571.53 | 547.39 | 562.96 | 562.96 | 109,100 |
|
Jun 5, 2026
|
553.61 | 562.97 | 545.99 | 549.91 | 549.91 | 110,700 |
|
Jun 4, 2026
|
549.40 | 559.85 | 539.36 | 550.29 | 550.29 | 77,700 |
|
Jun 3, 2026
|
538.52 | 547.42 | 531.84 | 544.46 | 544.46 | 99,000 |
|
Jun 2, 2026
|
532.07 | 550.80 | 532.07 | 545.93 | 545.93 | 89,300 |
|
Jun 1, 2026
|
536.52 | 540.76 | 527.14 | 534.89 | 534.89 | 136,700 |
|
May 29, 2026
|
533.51 | 554.70 | 533.08 | 536.52 | 536.52 | 209,000 |
|
May 28, 2026
|
536.20 | 550.68 | 515.69 | 538.44 | 538.44 | 126,500 |
|
May 27, 2026
|
535.61 | 560.08 | 531.92 | 546.24 | 546.24 | 221,700 |
|
May 26, 2026
|
515.09 | 531.82 | 503.48 | 529.02 | 529.02 | 308,700 |
|
May 22, 2026
|
484.12 | 511.65 | 473.05 | 509.17 | 509.17 | 340,900 |
|
May 21, 2026
|
486.59 | 497.58 | 478.06 | 491.49 | 491.49 | 132,100 |
|
May 20, 2026
|
466.35 | 496.14 | 463.28 | 495.11 | 495.11 | 180,200 |
|
May 19, 2026
|
454.92 | 466.46 | 443.34 | 464.71 | 464.71 | 102,000 |
|
May 18, 2026
|
462.00 | 467.47 | 454.66 | 458.11 | 458.11 | 115,300 |
|
May 15, 2026
|
471.18 | 471.18 | 455.03 | 455.76 | 455.76 | 136,400 |
|
May 14, 2026
|
466.62 | 487.65 | 458.95 | 476.59 | 476.59 | 112,400 |
|
May 13, 2026
|
471.98 | 472.33 | 453.18 | 462.63 | 462.63 | 126,000 |
|
May 12, 2026
|
481.53 | 481.59 | 462.10 | 475.87 | 475.87 | 85,400 |
|
May 11, 2026
|
485.87 | 486.86 | 477.00 | 480.96 | 480.96 | 138,800 |
|
May 8, 2026
|
484.61 | 489.60 | 479.08 | 484.54 | 484.54 | 93,500 |
|
May 7, 2026
|
504.00 | 515.83 | 478.86 | 482.34 | 482.34 | 134,800 |
|
May 6, 2026
|
500.26 | 510.90 | 495.74 | 500.10 | 500.10 | 102,400 |
|
May 5, 2026
|
484.00 | 494.22 | 471.96 | 483.78 | 483.78 | 135,600 |
|
May 4, 2026
|
508.64 | 508.64 | 476.47 | 479.45 | 479.45 | 112,700 |
|
May 1, 2026
|
512.74 | 514.78 | 499.96 | 510.68 | 510.68 | 99,100 |
|
Apr 30, 2026
|
497.84 | 511.57 | 495.11 | 507.00 | 507.00 | 236,800 |
|
Apr 29, 2026
|
535.10 | 535.10 | 496.26 | 498.28 | 498.28 | 202,200 |
|
Apr 28, 2026
|
539.60 | 540.50 | 528.04 | 536.10 | 536.10 | 99,100 |
|
Apr 27, 2026
|
536.61 | 546.90 | 533.25 | 537.85 | 537.85 | 90,400 |
|
Apr 24, 2026
|
532.67 | 543.70 | 532.67 | 539.59 | 539.59 | 93,600 |
|
Apr 23, 2026
|
534.05 | 538.03 | 526.45 | 534.91 | 534.91 | 123,300 |
|
Apr 22, 2026
|
531.98 | 538.00 | 530.73 | 532.57 | 532.57 | 129,100 |
|
Apr 21, 2026
|
543.01 | 548.97 | 530.50 | 531.18 | 531.18 | 108,700 |
|
Apr 20, 2026
|
533.11 | 541.05 | 530.01 | 539.94 | 539.94 | 137,200 |
|
Apr 17, 2026
|
517.39 | 542.36 | 516.71 | 539.06 | 539.06 | 141,800 |
|
Apr 16, 2026
|
502.68 | 509.05 | 500.73 | 503.05 | 503.05 | 116,900 |
|
Apr 15, 2026
|
515.02 | 516.92 | 499.59 | 503.10 | 503.10 | 98,500 |
|
Apr 14, 2026
|
528.14 | 529.36 | 518.69 | 519.99 | 519.99 | 83,800 |
|
Apr 13, 2026
|
519.24 | 525.21 | 512.99 | 523.54 | 523.54 | 92,100 |
|
Apr 10, 2026
|
519.31 | 521.41 | 503.82 | 517.30 | 517.30 | 97,800 |
|
Apr 9, 2026
|
503.96 | 529.69 | 503.96 | 519.67 | 519.67 | 228,900 |
|
Apr 8, 2026
|
493.36 | 512.07 | 493.36 | 510.74 | 510.74 | 197,000 |
|
Apr 7, 2026
|
479.66 | 481.20 | 463.39 | 468.67 | 468.67 | 169,100 |
|
Apr 6, 2026
|
479.57 | 484.04 | 471.96 | 481.27 | 481.27 | 190,900 |
|
Apr 2, 2026
|
476.49 | 485.45 | 461.68 | 479.84 | 479.84 | 174,300 |
|
Apr 1, 2026
|
489.09 | 506.53 | 484.77 | 485.66 | 485.66 | 209,000 |
|
Mar 31, 2026
|
475.32 | 488.30 | 469.59 | 484.29 | 484.29 | 260,900 |
|
Mar 30, 2026
|
473.13 | 473.28 | 461.11 | 466.19 | 466.19 | 91,800 |
|
Mar 27, 2026
|
470.25 | 476.15 | 463.78 | 466.14 | 466.14 | 87,000 |
|
Mar 26, 2026
|
479.16 | 484.70 | 468.82 | 472.64 | 472.64 | 163,500 |
|
Mar 25, 2026
|
483.01 | 487.91 | 467.51 | 485.50 | 485.50 | 145,700 |
|
Mar 24, 2026
|
466.52 | 483.87 | 463.38 | 475.24 | 475.24 | 235,400 |
|
Mar 23, 2026
|
476.85 | 485.49 | 472.77 | 474.01 | 474.01 | 146,100 |
|
Mar 20, 2026
|
465.92 | 469.00 | 454.87 | 460.16 | 460.16 | 189,400 |
|
Mar 19, 2026
|
481.41 | 481.59 | 464.05 | 470.47 | 470.47 | 149,100 |
|
Mar 18, 2026
|
498.05 | 500.09 | 481.84 | 482.09 | 482.09 | 127,300 |
|
Mar 17, 2026
|
514.98 | 519.73 | 502.78 | 505.95 | 505.95 | 85,300 |
|
Mar 16, 2026
|
503.07 | 513.30 | 497.04 | 511.29 | 511.29 | 164,900 |
|
Mar 13, 2026
|
506.59 | 509.25 | 493.00 | 496.59 | 496.59 | 109,200 |
|
Mar 12, 2026
|
497.37 | 509.22 | 491.07 | 498.61 | 498.61 | 134,100 |
|
Mar 11, 2026
|
521.74 | 527.00 | 503.60 | 509.12 | 509.12 | 186,100 |
|
Mar 10, 2026
|
527.56 | 543.73 | 520.11 | 521.74 | 521.74 | 227,700 |
|
Mar 9, 2026
|
525.38 | 530.23 | 501.40 | 526.63 | 526.63 | 227,300 |
|
Mar 6, 2026
|
548.75 | 552.54 | 535.92 | 536.49 | 536.49 | 160,200 |
|
Mar 5, 2026
|
570.01 | 572.45 | 547.07 | 562.61 | 562.61 | 202,500 |
|
Mar 4, 2026
|
558.23 | 582.92 | 558.19 | 579.70 | 579.70 | 152,400 |
|
Mar 3, 2026
|
545.68 | 566.05 | 540.33 | 563.40 | 563.40 | 191,700 |
|
Mar 2, 2026
|
561.39 | 573.22 | 549.69 | 563.12 | 563.12 | 130,000 |
|
Feb 27, 2026
|
574.73 | 584.24 | 565.17 | 577.26 | 577.26 | 134,300 |
|
Feb 26, 2026
|
579.92 | 589.50 | 562.99 | 576.29 | 576.29 | 199,400 |
|
Feb 25, 2026
|
589.52 | 594.16 | 561.38 | 580.95 | 580.95 | 129,100 |
|
Feb 24, 2026
|
582.05 | 596.62 | 582.05 | 589.98 | 589.98 | 265,000 |
|
Feb 23, 2026
|
594.45 | 596.66 | 576.45 | 581.35 | 581.35 | 318,000 |
|
Feb 20, 2026
|
580.81 | 603.24 | 575.76 | 595.80 | 595.80 | 181,200 |
|
Feb 19, 2026
|
579.46 | 590.11 | 573.59 | 578.75 | 578.75 | 148,300 |
|
Feb 18, 2026
|
587.69 | 599.49 | 583.74 | 584.50 | 584.50 | 151,500 |
|
Feb 17, 2026
|
587.76 | 599.50 | 566.59 | 585.29 | 585.29 | 166,600 |
|
Feb 13, 2026
|
577.51 | 590.88 | 570.28 | 590.38 | 590.38 | 187,800 |
|
Feb 12, 2026
|
576.33 | 584.67 | 567.29 | 573.75 | 573.75 | 200,000 |
|
Feb 11, 2026
|
567.10 | 581.24 | 559.91 | 569.09 | 569.09 | 168,400 |
|
Feb 10, 2026
|
561.45 | 570.66 | 548.13 | 567.38 | 567.38 | 193,100 |
|
Feb 9, 2026
|
538.73 | 555.72 | 535.72 | 554.20 | 554.20 | 219,400 |
|
Feb 6, 2026
|
520.48 | 547.36 | 520.48 | 538.73 | 538.73 | 213,700 |
|
Feb 5, 2026
|
514.89 | 530.92 | 512.18 | 522.96 | 522.96 | 328,000 |
|
Feb 4, 2026
|
487.36 | 509.60 | 487.36 | 505.46 | 505.46 | 352,400 |
|
Feb 3, 2026
|
462.43 | 487.58 | 451.00 | 482.65 | 482.65 | 330,500 |
|
Feb 2, 2026
|
485.11 | 487.99 | 453.07 | 465.80 | 465.80 | 431,100 |
|
Jan 30, 2026
|
548.60 | 550.99 | 490.00 | 492.02 | 492.02 | 771,200 |
|
Jan 29, 2026
|
615.33 | 633.73 | 612.81 | 617.50 | 617.50 | 195,600 |
|
Jan 28, 2026
|
635.65 | 641.14 | 611.34 | 616.11 | 616.11 | 171,100 |
|
Jan 27, 2026
|
653.10 | 658.89 | 631.99 | 632.89 | 632.89 | 179,500 |
|
Jan 26, 2026
|
669.10 | 672.24 | 652.71 | 657.02 | 657.02 | 201,600 |
|
Jan 23, 2026
|
678.03 | 684.29 | 664.52 | 667.29 | 667.29 | 152,400 |
|
Jan 22, 2026
|
695.95 | 713.01 | 676.98 | 683.83 | 683.83 | 165,200 |
|
Jan 21, 2026
|
684.19 | 704.50 | 680.75 | 697.40 | 697.40 | 179,800 |
|
Jan 20, 2026
|
680.20 | 696.21 | 655.00 | 684.56 | 684.56 | 215,300 |
|
Jan 16, 2026
|
694.97 | 708.90 | 684.87 | 697.76 | 697.76 | 185,500 |
|
Jan 15, 2026
|
693.20 | 707.40 | 682.40 | 692.78 | 692.78 | 159,200 |
|
Jan 14, 2026
|
678.81 | 689.87 | 672.58 | 689.58 | 689.58 | 180,700 |
|
Jan 13, 2026
|
677.00 | 699.33 | 671.94 | 677.66 | 677.66 | 303,300 |
|
Jan 12, 2026
|
662.49 | 682.59 | 658.37 | 677.03 | 677.03 | 216,100 |
|
Jan 9, 2026
|
644.00 | 671.52 | 644.00 | 667.70 | 667.70 | 245,100 |
|
Jan 8, 2026
|
610.03 | 642.74 | 607.54 | 642.69 | 642.69 | 148,800 |
|
Jan 7, 2026
|
606.60 | 625.49 | 603.10 | 615.31 | 615.31 | 286,300 |
|
Jan 6, 2026
|
591.19 | 603.30 | 575.32 | 601.62 | 601.62 | 158,900 |
|
Jan 5, 2026
|
588.89 | 610.95 | 588.89 | 594.13 | 594.13 | 169,900 |
|
Jan 2, 2026
|
587.51 | 594.54 | 570.49 | 591.56 | 591.56 | 233,100 |
|
Dec 31, 2025
|
599.51 | 601.69 | 590.37 | 590.74 | 590.74 | 136,800 |
|
Dec 30, 2025
|
597.12 | 607.49 | 592.63 | 599.40 | 599.40 | 152,800 |
|
Dec 29, 2025
|
601.79 | 607.00 | 596.12 | 601.46 | 601.46 | 188,000 |
|
Dec 26, 2025
|
605.40 | 606.44 | 591.74 | 600.44 | 600.44 | 104,000 |
|
Dec 24, 2025
|
607.35 | 610.00 | 602.28 | 603.72 | 603.72 | 59,300 |
|
Dec 23, 2025
|
601.01 | 611.45 | 598.84 | 603.54 | 603.54 | 159,900 |
|
Dec 22, 2025
|
610.97 | 617.92 | 600.23 | 601.57 | 601.57 | 103,300 |
|
Dec 19, 2025
|
610.08 | 615.00 | 594.45 | 605.01 | 605.01 | 225,300 |
|
Dec 18, 2025
|
604.00 | 618.03 | 598.23 | 614.03 | 614.03 | 241,000 |
|
Dec 17, 2025
|
592.84 | 604.96 | 591.09 | 599.11 | 599.11 | 156,400 |
|
Dec 16, 2025
|
597.95 | 602.36 | 588.12 | 594.63 | 594.63 | 118,100 |
|
Dec 15, 2025
|
602.88 | 605.55 | 594.54 | 598.17 | 598.17 | 117,300 |
|
Dec 12, 2025
|
601.48 | 614.11 | 585.00 | 597.03 | 597.03 | 109,000 |
|
Dec 11, 2025
|
604.24 | 613.04 | 598.52 | 600.47 | 600.47 | 189,300 |
|
Dec 10, 2025
|
574.72 | 602.76 | 571.64 | 597.39 | 597.39 | 200,200 |
|
Dec 9, 2025
|
561.20 | 582.47 | 555.02 | 569.85 | 569.85 | 125,800 |
|
Dec 8, 2025
|
586.66 | 586.66 | 550.99 | 561.18 | 561.18 | 134,900 |
|
Dec 5, 2025
|
579.94 | 589.49 | 577.25 | 578.64 | 578.64 | 181,400 |
|
Dec 4, 2025
|
586.59 | 593.00 | 573.31 | 577.99 | 577.99 | 214,600 |
|
Dec 3, 2025
|
580.00 | 608.06 | 580.00 | 586.69 | 586.69 | 237,300 |
|
Dec 2, 2025
|
587.25 | 594.45 | 571.60 | 585.27 | 585.27 | 195,800 |
|
Dec 1, 2025
|
589.09 | 603.58 | 568.09 | 584.22 | 584.22 | 256,300 |
|
Nov 28, 2025
|
606.32 | 611.72 | 584.62 | 595.65 | 595.65 | 117,200 |
|
Nov 26, 2025
|
591.59 | 613.77 | 590.59 | 608.60 | 608.60 | 132,200 |
|
Nov 25, 2025
|
573.39 | 604.91 | 573.39 | 596.76 | 596.76 | 124,200 |
|
Nov 24, 2025
|
569.98 | 576.24 | 555.45 | 572.46 | 572.46 | 124,700 |
|
Nov 21, 2025
|
547.28 | 577.10 | 541.96 | 573.39 | 573.39 | 123,700 |
|
Nov 20, 2025
|
551.70 | 557.65 | 540.41 | 544.16 | 544.16 | 78,200 |
|
Nov 19, 2025
|
539.35 | 550.33 | 537.00 | 542.76 | 542.76 | 124,000 |
|
Nov 18, 2025
|
541.91 | 551.60 | 536.04 | 539.24 | 539.24 | 128,100 |
|
Nov 17, 2025
|
558.34 | 558.34 | 539.12 | 546.26 | 546.26 | 83,800 |
|
Nov 14, 2025
|
541.15 | 561.71 | 539.56 | 557.97 | 557.97 | 74,900 |
|
Nov 13, 2025
|
557.62 | 562.07 | 548.97 | 550.21 | 550.21 | 54,000 |
|
Nov 12, 2025
|
581.70 | 582.00 | 562.07 | 562.08 | 562.08 | 91,700 |
|
Nov 11, 2025
|
576.89 | 584.56 | 573.42 | 576.48 | 576.48 | 62,500 |
|
Nov 10, 2025
|
577.87 | 586.34 | 566.17 | 572.94 | 572.94 | 85,800 |
|
Nov 7, 2025
|
575.39 | 577.00 | 565.00 | 576.43 | 576.43 | 66,900 |
|
Nov 6, 2025
|
553.26 | 586.89 | 553.26 | 573.88 | 573.88 | 187,400 |
|
Nov 5, 2025
|
532.49 | 576.02 | 532.49 | 559.95 | 559.95 | 201,900 |
|
Nov 4, 2025
|
531.63 | 545.00 | 521.00 | 530.74 | 530.74 | 130,900 |
|
Nov 3, 2025
|
537.98 | 546.27 | 515.16 | 535.42 | 535.42 | 184,300 |
|
Oct 31, 2025
|
556.10 | 579.36 | 510.69 | 529.80 | 529.80 | 278,600 |
